SouthState Bank Corporation (FRA:IV1)
Germany · Delayed Price · Currency is EUR 86.00
-1.00 (-1.15%)
At close: Aug 26, 2026
FRA:IV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | - | -0.57% | - |
| Aug 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Aug 24, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -2.82% | - |
| Aug 21, 2026 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | -1.67% | - |
| Aug 20, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | - |
| Aug 19, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -7.45% | - |
| Aug 18, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | -0.53% | - |
| Aug 17, 2026 | 91.50 | 94.50 | 91.50 | 94.50 | 94.50 | 3.85% | - |
| Aug 14, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.19% | - |
| Aug 12, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 5.03% | - |
| Aug 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Aug 10, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 2.29% | - |
| Aug 7, 2026 | 89.50 | 89.50 | 87.50 | 87.50 | 87.50 | -4.82% | - |
| Aug 6, 2026 | 90.00 | 92.50 | 90.00 | 92.50 | 91.93 | 2.21% | - |
| Aug 5, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 89.94 | 1.69% | - |
| Aug 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.45 | 1.14% | - |
| Aug 3, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 87.46 | - | - |
| Jul 31, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 87.46 | - | - |
| Jul 30, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 87.46 | -1.68% | - |
| Jul 29, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 88.95 | 1.13% | - |
| Jul 28, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 87.95 | -1.12% | - |
| Jul 27, 2026 | 88.50 | 89.50 | 88.50 | 89.50 | 88.95 | 4.68% | - |
| Jul 24, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 84.97 | - | - |
| Jul 23, 2026 | 85.00 | 85.50 | 85.00 | 85.50 | 84.97 | -0.58% | - |
| Jul 22, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 85.47 | - | - |
| Jul 21, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 85.47 | -0.58% | - |
| Jul 20, 2026 | 85.50 | 86.50 | 85.50 | 86.50 | 85.96 | - | - |
| Jul 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.96 | 2.98% | - |
| Jul 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.48 | -0.59% | - |
| Jul 15, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 83.98 | 1.20% | - |
| Jul 14, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 82.98 | 1.21% | - |
| Jul 13, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 81.99 | -0.60% | - |
| Jul 10, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 82.49 | 1.84% | - |
| Jul 9, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.00 | -2.40% | - |
| Jul 8, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 82.98 | -2.34% | - |
| Jul 7, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 84.97 | 1.79% | - |
| Jul 6, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 83.48 | 1.20% | - |
| Jul 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.49 | -3.49% | - |
| Jul 2, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 85.47 | 1.18% | - |
| Jul 1, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 84.47 | 1.19% | - |
| Jun 30, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 83.48 | -1.75% | - |
| Jun 29, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 84.97 | 1.79% | - |
| Jun 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.48 | -0.59% | - |
| Jun 25, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 83.98 | 1.20% | - |
| Jun 24, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 82.98 | 3.73% | - |
| Jun 23, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.00 | -1.23% | - |
| Jun 22, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.00 | 1.88% | - |
| Jun 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | 4.58% | - |
| Jun 18, 2026 | 79.00 | 79.00 | 76.50 | 76.50 | 76.03 | -4.97% | - |